Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 15.80 | 15.80 | 15.16 | 15.38 | 2,050,927 | +0.58(+3.90%) |
Nov 29, 2011 | 14.82 | 14.92 | 14.68 | 14.80 | 990,754 | +0.02(+0.14%) |
Nov 28, 2011 | 14.92 | 14.95 | 14.67 | 14.78 | 1,687,422 | +0.23(+1.59%) |
Nov 25, 2011 | 14.43 | 14.79 | 14.43 | 14.55 | 718,441 | +0.07(+0.47%) |
Nov 23, 2011 | 14.67 | 14.69 | 14.47 | 14.48 | 1,238,500 | -0.29(-1.97%) |
Nov 22, 2011 | 14.85 | 15.00 | 14.76 | 14.77 | 1,019,170 | -0.06(-0.38%) |
Nov 21, 2011 | 14.93 | 14.96 | 14.73 | 14.83 | 1,039,186 | -0.33(-2.17%) |
Nov 18, 2011 | 15.03 | 15.18 | 14.90 | 15.16 | 739,967 | +0.21(+1.43%) |
Nov 17, 2011 | 15.05 | 15.20 | 14.87 | 14.94 | 1,081,035 | -0.14(-0.93%) |
Nov 16, 2011 | 15.26 | 15.37 | 15.07 | 15.08 | 826,931 | -0.33(-2.13%) |
Nov 15, 2011 | 15.18 | 15.52 | 15.18 | 15.41 | 811,361 | +0.12(+0.78%) |
Nov 14, 2011 | 15.35 | 15.45 | 15.25 | 15.29 | 724,516 | -0.15(-0.94%) |
Nov 11, 2011 | 15.48 | 15.59 | 15.37 | 15.44 | 986,629 | +0.13(+0.84%) |
Nov 10, 2011 | 15.28 | 15.35 | 15.17 | 15.31 | 1,045,699 | +0.22(+1.47%) |
Nov 09, 2011 | 15.23 | 15.36 | 15.06 | 15.09 | 1,350,825 | -0.50(-3.21%) |
Nov 08, 2011 | 15.34 | 15.61 | 15.24 | 15.59 | 1,259,666 | +0.37(+2.44%) |
Nov 07, 2011 | 15.25 | 15.35 | 15.09 | 15.22 | 998,304 | -0.08(-0.53%) |
Nov 04, 2011 | 15.22 | 15.38 | 15.15 | 15.30 | 1,063,915 | -0.09(-0.61%) |
Nov 03, 2011 | 15.24 | 15.41 | 15.01 | 15.39 | 880,591 | +0.27(+1.81%) |
Nov 02, 2011 | 14.93 | 15.18 | 14.88 | 15.12 | 1,051,519 | +0.47(+3.18%) |
Nov 01, 2011 | 14.70 | 15.09 | 14.63 | 14.65 | 1,425,824 | -0.65(-4.27%) |
Oct 31, 2011 | 15.52 | 15.59 | 15.30 | 15.30 | 1,348,334 | -0.28(-1.81%) |
Oct 28, 2011 | 15.57 | 15.69 | 15.45 | 15.59 | 1,976,389 | -0.15(-0.92%) |
Oct 27, 2011 | 15.80 | 15.81 | 15.36 | 15.73 | 2,822,429 | +0.37(+2.39%) |
Oct 26, 2011 | 15.28 | 15.42 | 14.93 | 15.36 | 1,346,429 | +0.38(+2.57%) |
Oct 25, 2011 | 15.33 | 15.33 | 14.95 | 14.98 | 1,289,946 | -0.42(-2.75%) |
Oct 24, 2011 | 15.62 | 15.62 | 15.33 | 15.40 | 1,538,289 | +0.35(+2.30%) |
Oct 21, 2011 | 14.78 | 15.06 | 14.67 | 15.06 | 2,224,557 | +0.40(+2.74%) |
Oct 20, 2011 | 14.28 | 14.66 | 14.20 | 14.66 | 1,356,954 | +0.36(+2.54%) |
Oct 19, 2011 | 14.27 | 14.52 | 14.12 | 14.29 | 1,361,311 | -0.00(-0.03%) |
Oct 18, 2011 | 13.87 | 14.37 | 13.77 | 14.30 | 1,333,417 | +0.46(+3.33%) |
Oct 17, 2011 | 13.99 | 14.07 | 13.80 | 13.84 | 1,262,960 | -0.19(-1.34%) |
Oct 14, 2011 | 14.04 | 14.04 | 13.81 | 14.02 | 1,278,275 | +0.19(+1.39%) |
Oct 13, 2011 | 14.02 | 14.04 | 13.79 | 13.83 | 1,064,484 | -0.29(-2.09%) |
Oct 12, 2011 | 13.99 | 14.23 | 13.93 | 14.13 | 1,160,894 | +0.28(+2.00%) |
Oct 11, 2011 | 13.82 | 14.00 | 13.74 | 13.85 | 1,255,407 | -0.12(-0.85%) |
Oct 10, 2011 | 13.75 | 13.97 | 13.73 | 13.97 | 1,010,727 | +0.47(+3.48%) |
Oct 07, 2011 | 13.87 | 13.87 | 13.49 | 13.50 | 1,540,817 | -0.33(-2.35%) |
Oct 06, 2011 | 13.87 | 13.90 | 13.63 | 13.82 | 1,108,017 | +0.21(+1.55%) |
Oct 05, 2011 | 13.13 | 13.70 | 13.10 | 13.61 | 1,347,354 | +0.45(+3.44%) |
Oct 04, 2011 | 12.66 | 13.19 | 12.53 | 13.16 | 1,645,090 | +0.37(+2.91%) |
Oct 03, 2011 | 13.24 | 13.34 | 12.79 | 12.79 | 1,962,102 | -0.34(-2.61%) |
Sep 30, 2011 | 13.25 | 13.44 | 13.13 | 13.13 | 1,436,672 | -0.31(-2.33%) |
Sep 29, 2011 | 13.28 | 13.45 | 13.08 | 13.44 | 888,285 | +0.44(+3.35%) |
Sep 28, 2011 | 13.40 | 13.45 | 13.00 | 13.01 | 1,003,559 | -0.33(-2.44%) |
Sep 27, 2011 | 13.38 | 13.59 | 13.26 | 13.33 | 1,229,898 | +0.24(+1.81%) |
Sep 26, 2011 | 12.96 | 13.11 | 12.74 | 13.10 | 1,030,872 | +0.25(+1.94%) |
Sep 23, 2011 | 12.70 | 12.88 | 12.61 | 12.85 | 1,008,938 | +0.10(+0.76%) |
Sep 22, 2011 | 12.82 | 12.91 | 12.61 | 12.75 | 1,336,937 | -0.26(-2.01%) |
Sep 21, 2011 | 13.66 | 13.66 | 13.01 | 13.01 | 1,090,572 | -0.68(-4.97%) |
Sep 20, 2011 | 13.82 | 14.00 | 13.68 | 13.69 | 805,080 | -0.02(-0.12%) |
Sep 19, 2011 | 13.70 | 13.82 | 13.55 | 13.71 | 672,853 | -0.23(-1.67%) |
Sep 16, 2011 | 13.80 | 14.03 | 13.80 | 13.94 | 1,429,002 | +0.05(+0.33%) |
Sep 15, 2011 | 13.79 | 13.89 | 13.65 | 13.89 | 838,055 | +0.18(+1.29%) |
Sep 14, 2011 | 13.63 | 13.85 | 13.34 | 13.72 | 923,097 | +0.19(+1.41%) |
Sep 13, 2011 | 13.51 | 13.61 | 13.35 | 13.53 | 821,744 | +0.11(+0.82%) |
Sep 12, 2011 | 13.10 | 13.42 | 13.04 | 13.42 | 1,022,888 | +0.15(+1.15%) |
Sep 09, 2011 | 13.49 | 13.62 | 13.24 | 13.27 | 1,208,142 | -0.41(-3.00%) |
Sep 08, 2011 | 13.80 | 13.92 | 13.66 | 13.68 | 969,434 | -0.10(-0.71%) |
Sep 07, 2011 | 13.44 | 13.79 | 13.43 | 13.77 | 744,343 | +0.51(+3.82%) |
Sep 06, 2011 | 12.99 | 13.30 | 12.99 | 13.27 | 1,191,043 | -0.11(-0.85%) |
Sep 02, 2011 | 13.51 | 13.67 | 13.32 | 13.38 | 1,030,238 | -0.44(-3.18%) |
Sep 01, 2011 | 14.08 | 14.14 | 13.81 | 13.82 | 641,087 | -0.25(-1.74%) |
Aug 31, 2011 | 14.03 | 14.19 | 13.87 | 14.06 | 1,029,308 | +0.04(+0.27%) |
Aug 30, 2011 | 14.09 | 14.16 | 13.90 | 14.03 | 923,915 | -0.19(-1.31%) |
Aug 29, 2011 | 13.80 | 14.21 | 13.80 | 14.21 | 735,935 | +0.62(+4.54%) |
Aug 26, 2011 | 13.29 | 13.65 | 13.09 | 13.59 | 627,706 | +0.20(+1.48%) |
Aug 25, 2011 | 13.94 | 13.94 | 13.29 | 13.40 | 677,697 | -0.33(-2.40%) |
Aug 24, 2011 | 13.48 | 13.74 | 13.40 | 13.73 | 692,189 | +0.26(+1.91%) |
Aug 23, 2011 | 13.13 | 13.47 | 13.02 | 13.47 | 910,060 | +0.38(+2.91%) |
Aug 22, 2011 | 13.40 | 13.48 | 13.03 | 13.09 | 1,017,578 | -0.02(-0.16%) |
Aug 19, 2011 | 13.07 | 13.44 | 13.07 | 13.11 | 1,056,516 | -0.18(-1.37%) |
Aug 18, 2011 | 13.52 | 13.61 | 13.21 | 13.29 | 1,100,461 | -0.62(-4.47%) |
Aug 17, 2011 | 13.89 | 13.99 | 13.84 | 13.91 | 667,690 | +0.08(+0.58%) |
Aug 16, 2011 | 13.85 | 14.00 | 13.75 | 13.83 | 782,275 | -0.16(-1.18%) |
Aug 15, 2011 | 13.68 | 14.00 | 13.62 | 14.00 | 809,335 | +0.45(+3.31%) |
Aug 12, 2011 | 13.74 | 13.87 | 13.46 | 13.55 | 1,266,311 | -0.08(-0.59%) |
Aug 11, 2011 | 13.07 | 13.75 | 12.95 | 13.63 | 2,269,471 | +0.62(+4.74%) |
Aug 10, 2011 | 13.29 | 13.52 | 12.98 | 13.01 | 2,377,912 | -0.56(-4.14%) |
Aug 09, 2011 | 13.33 | 13.58 | 12.45 | 13.57 | 3,745,609 | +0.86(+6.75%) |
Aug 08, 2011 | 13.33 | 13.58 | 12.62 | 12.72 | 3,588,453 | -1.00(-7.27%) |
Aug 05, 2011 | 14.13 | 14.13 | 13.49 | 13.71 | 2,066,896 | -0.27(-1.93%) |
Aug 04, 2011 | 14.30 | 14.37 | 13.96 | 13.98 | 2,095,313 | -0.51(-3.53%) |
Aug 03, 2011 | 14.75 | 14.75 | 14.23 | 14.49 | 1,840,966 | -0.26(-1.78%) |
Aug 02, 2011 | 14.57 | 15.17 | 14.57 | 14.76 | 2,441,647 | +0.58(+4.08%) |
Aug 01, 2011 | 14.56 | 14.59 | 14.14 | 14.18 | 1,084,635 | -0.18(-1.27%) |
Jul 29, 2011 | 14.19 | 14.45 | 14.10 | 14.36 | 1,116,900 | +0.02(+0.15%) |
Jul 28, 2011 | 14.31 | 14.55 | 14.30 | 14.34 | 762,393 | -0.00(-0.03%) |
Jul 27, 2011 | 14.46 | 14.54 | 14.34 | 14.34 | 890,723 | -0.15(-1.05%) |
Jul 26, 2011 | 14.58 | 14.69 | 14.49 | 14.49 | 681,883 | -0.12(-0.81%) |
Jul 25, 2011 | 14.57 | 14.76 | 14.50 | 14.61 | 588,351 | -0.09(-0.63%) |
Jul 22, 2011 | 14.75 | 14.76 | 14.67 | 14.71 | 313,621 | -0.03(-0.20%) |
Jul 21, 2011 | 14.55 | 14.82 | 14.55 | 14.74 | 537,162 | +0.24(+1.66%) |
Jul 20, 2011 | 14.52 | 14.63 | 14.47 | 14.49 | 787,491 | -0.05(-0.35%) |
Jul 19, 2011 | 14.91 | 14.91 | 14.36 | 14.55 | 867,913 | +0.26(+1.83%) |
Jul 18, 2011 | 14.42 | 14.46 | 14.19 | 14.28 | 690,639 | -0.19(-1.31%) |
Jul 15, 2011 | 14.62 | 14.65 | 14.38 | 14.47 | 764,738 | -0.09(-0.61%) |
Jul 14, 2011 | 14.73 | 14.82 | 14.55 | 14.56 | 605,744 | -0.14(-0.95%) |
Jul 13, 2011 | 14.79 | 14.92 | 14.69 | 14.70 | 1,174,634 | +0.03(+0.19%) |
Jul 12, 2011 | 14.63 | 14.80 | 14.63 | 14.67 | 507,810 | +0.03(+0.17%) |
Jul 11, 2011 | 14.81 | 14.88 | 14.63 | 14.65 | 715,255 | -0.34(-2.26%) |
Jul 08, 2011 | 14.91 | 15.01 | 14.87 | 14.99 | 769,199 | -0.09(-0.61%) |
Jul 07, 2011 | 15.07 | 15.09 | 14.96 | 15.08 | 653,262 | +0.11(+0.75%) |
Jul 06, 2011 | 14.93 | 15.01 | 14.85 | 14.97 | 553,948 | +0.05(+0.31%) |
Jul 05, 2011 | 15.01 | 15.04 | 14.85 | 14.92 | 577,393 | -0.06(-0.42%) |
Jul 01, 2011 | 14.92 | 15.03 | 14.88 | 14.98 | 1,163,286 | +0.04(+0.28%) |
Jun 30, 2011 | 15.04 | 15.07 | 14.94 | 14.94 | 1,125,414 | -0.04(-0.25%) |
Jun 29, 2011 | 14.82 | 15.00 | 14.80 | 14.98 | 666,692 | +0.24(+1.65%) |
Jun 28, 2011 | 14.61 | 14.74 | 14.59 | 14.74 | 644,577 | +0.16(+1.12%) |
Jun 27, 2011 | 14.51 | 14.66 | 14.50 | 14.57 | 488,828 | +0.09(+0.64%) |
Jun 24, 2011 | 14.50 | 14.52 | 14.39 | 14.48 | 1,116,930 | +0.02(+0.14%) |
Jun 23, 2011 | 14.49 | 14.52 | 14.29 | 14.46 | 1,188,967 | -0.17(-1.17%) |
Jun 22, 2011 | 14.67 | 14.78 | 14.62 | 14.63 | 571,611 | -0.06(-0.43%) |
Jun 21, 2011 | 14.53 | 14.71 | 14.53 | 14.70 | 753,932 | +0.23(+1.62%) |
Jun 20, 2011 | 14.48 | 14.50 | 14.45 | 14.46 | 1,238,805 | -0.09(-0.63%) |
Jun 17, 2011 | 14.49 | 14.58 | 14.44 | 14.55 | 2,080,710 | +0.18(+1.28%) |
Jun 16, 2011 | 14.28 | 14.44 | 14.21 | 14.37 | 1,102,121 | +0.10(+0.73%) |
Jun 15, 2011 | 14.43 | 14.46 | 14.22 | 14.26 | 1,408,658 | -0.28(-1.93%) |
Jun 14, 2011 | 14.53 | 14.63 | 14.44 | 14.54 | 1,078,886 | +0.19(+1.34%) |
Jun 13, 2011 | 14.36 | 14.43 | 14.29 | 14.35 | 1,228,148 | -0.00(-0.03%) |
Jun 10, 2011 | 14.36 | 14.43 | 14.25 | 14.36 | 1,473,579 | -0.07(-0.49%) |
Jun 09, 2011 | 14.29 | 14.48 | 14.22 | 14.43 | 1,290,017 | +0.18(+1.26%) |
Jun 08, 2011 | 14.31 | 14.34 | 14.23 | 14.25 | 1,487,473 | -0.12(-0.82%) |
Jun 07, 2011 | 14.42 | 14.47 | 14.36 | 14.36 | 1,032,482 | -0.02(-0.15%) |
Jun 06, 2011 | 14.45 | 14.49 | 14.34 | 14.39 | 1,109,093 | -0.12(-0.84%) |
Jun 03, 2011 | 14.52 | 14.66 | 14.48 | 14.51 | 1,285,832 | +0.04(+0.26%) |
May 24, 2011 | 14.54 | 14.59 | 14.46 | 14.47 | 399,386 | -0.04(-0.29%) |
May 23, 2011 | 14.53 | 14.58 | 14.51 | 14.51 | 746,981 | -0.20(-1.34%) |
May 20, 2011 | 14.83 | 14.86 | 14.69 | 14.71 | 915,769 | -0.17(-1.13%) |
May 19, 2011 | 14.89 | 14.90 | 14.72 | 14.88 | 653,407 | +0.05(+0.31%) |
May 18, 2011 | 14.61 | 14.83 | 14.60 | 14.83 | 1,003,364 | +0.20(+1.37%) |
May 17, 2011 | 14.64 | 14.69 | 14.54 | 14.63 | 787,963 | -0.05(-0.34%) |
May 16, 2011 | 14.68 | 14.79 | 14.63 | 14.68 | 535,798 | -0.04(-0.26%) |
May 13, 2011 | 14.81 | 14.86 | 14.68 | 14.72 | 809,201 | -0.13(-0.90%) |
May 12, 2011 | 14.66 | 14.85 | 14.56 | 14.85 | 919,593 | +0.15(+1.03%) |
May 11, 2011 | 14.80 | 14.87 | 14.64 | 14.70 | 575,664 | -0.10(-0.65%) |
May 10, 2011 | 14.74 | 14.83 | 14.72 | 14.80 | 658,633 | +0.11(+0.74%) |
May 09, 2011 | 14.58 | 14.72 | 14.52 | 14.69 | 619,844 | +0.07(+0.49%) |
May 06, 2011 | 14.72 | 14.81 | 14.52 | 14.62 | 773,584 | +0.02(+0.14%) |
May 05, 2011 | 14.63 | 14.72 | 14.54 | 14.60 | 811,112 | -0.14(-0.94%) |
May 04, 2011 | 14.96 | 15.00 | 14.67 | 14.73 | 741,707 | -0.13(-0.85%) |
May 03, 2011 | 14.86 | 14.98 | 14.85 | 14.86 | 961,850 | -0.02(-0.14%) |
May 02, 2011 | 14.89 | 14.91 | 14.88 | 14.88 | 459,999 | -0.10(-0.64%) |
Apr 29, 2011 | 14.97 | 15.03 | 14.92 | 14.98 | 566,824 | -0.00(-0.03%) |
Apr 28, 2011 | 14.72 | 14.99 | 14.70 | 14.98 | 1,007,857 | +0.25(+1.68%) |
Apr 27, 2011 | 14.60 | 14.73 | 14.58 | 14.73 | 943,069 | +0.14(+0.98%) |
Apr 26, 2011 | 14.51 | 14.61 | 14.51 | 14.59 | 635,732 | +0.10(+0.72%) |
Apr 25, 2011 | 14.53 | 14.55 | 14.45 | 14.49 | 653,063 | -0.05(-0.37%) |
Apr 21, 2011 | 14.51 | 14.58 | 14.47 | 14.54 | 519,759 | +0.08(+0.55%) |
Apr 20, 2011 | 14.49 | 14.52 | 14.44 | 14.46 | 409,041 | +0.12(+0.82%) |
Apr 19, 2011 | 14.38 | 14.45 | 14.27 | 14.34 | 595,216 | -0.03(-0.17%) |
Apr 18, 2011 | 14.49 | 14.50 | 14.25 | 14.37 | 1,283,862 | -0.29(-1.97%) |
Apr 15, 2011 | 14.60 | 14.69 | 14.53 | 14.66 | 971,277 | +0.10(+0.69%) |
Apr 14, 2011 | 14.65 | 14.65 | 14.52 | 14.56 | 845,430 | -0.09(-0.63%) |
Apr 13, 2011 | 14.73 | 14.73 | 14.60 | 14.65 | 505,189 | +0.08(+0.56%) |
Apr 12, 2011 | 14.64 | 14.68 | 14.54 | 14.57 | 487,068 | -0.15(-1.01%) |
Apr 11, 2011 | 14.85 | 14.90 | 14.69 | 14.72 | 706,485 | -0.15(-0.98%) |
Apr 08, 2011 | 15.00 | 15.01 | 14.77 | 14.86 | 542,075 | -0.05(-0.33%) |
Apr 07, 2011 | 14.92 | 15.01 | 14.87 | 14.91 | 658,558 | -0.03(-0.22%) |
Apr 06, 2011 | 14.87 | 14.95 | 14.82 | 14.95 | 683,910 | +0.16(+1.09%) |
Apr 05, 2011 | 14.87 | 14.90 | 14.78 | 14.78 | 643,338 | -0.08(-0.53%) |
Apr 04, 2011 | 14.81 | 14.93 | 14.80 | 14.86 | 575,949 | +0.05(+0.31%) |
Apr 01, 2011 | 14.56 | 14.82 | 14.56 | 14.82 | 755,884 | +0.29(+2.00%) |
Mar 31, 2011 | 14.48 | 14.61 | 14.43 | 14.53 | 723,756 | +0.00(+0.00%) |
Mar 30, 2011 | 14.43 | 14.55 | 14.39 | 14.53 | 646,027 | +0.14(+0.98%) |
Mar 29, 2011 | 14.34 | 14.45 | 14.22 | 14.39 | 735,761 | +0.02(+0.14%) |
Mar 28, 2011 | 14.43 | 14.46 | 14.36 | 14.36 | 645,101 | -0.01(-0.09%) |
Mar 25, 2011 | 14.41 | 14.53 | 14.32 | 14.38 | 1,048,678 | +0.00(+0.00%) |
Mar 24, 2011 | 14.40 | 14.42 | 14.28 | 14.38 | 898,729 | +0.04(+0.26%) |
Mar 23, 2011 | 14.34 | 14.45 | 14.20 | 14.34 | 1,250,667 | -0.01(-0.09%) |
Mar 22, 2011 | 14.44 | 14.46 | 14.33 | 14.35 | 772,244 | -0.05(-0.32%) |
Mar 21, 2011 | 14.38 | 14.44 | 14.35 | 14.40 | 987,032 | +0.31(+2.21%) |
Mar 18, 2011 | 14.12 | 14.21 | 13.84 | 14.09 | 1,821,567 | +0.14(+0.98%) |
Mar 17, 2011 | 14.07 | 14.08 | 13.90 | 13.95 | 1,396,222 | +0.00(+0.03%) |
Mar 16, 2011 | 13.94 | 14.06 | 13.87 | 13.95 | 2,021,962 | -0.01(-0.09%) |
Mar 15, 2011 | 13.87 | 14.06 | 13.86 | 13.96 | 1,562,000 | -0.14(-1.00%) |
Mar 14, 2011 | 14.02 | 14.13 | 13.97 | 14.10 | 1,312,924 | -0.02(-0.18%) |
Mar 11, 2011 | 13.90 | 14.18 | 13.86 | 14.12 | 1,046,665 | +0.06(+0.44%) |
Mar 10, 2011 | 14.22 | 14.24 | 14.05 | 14.06 | 1,648,903 | -0.36(-2.50%) |
Mar 09, 2011 | 14.44 | 14.48 | 14.34 | 14.42 | 1,032,439 | -0.01(-0.09%) |
Mar 08, 2011 | 14.29 | 14.47 | 14.21 | 14.44 | 940,778 | +0.22(+1.55%) |
Mar 07, 2011 | 14.34 | 14.35 | 14.13 | 14.22 | 918,548 | -0.09(-0.61%) |
Mar 04, 2011 | 14.37 | 14.38 | 14.18 | 14.30 | 851,911 | -0.08(-0.58%) |
Mar 03, 2011 | 14.31 | 14.50 | 14.27 | 14.39 | 1,016,579 | +0.21(+1.49%) |
Mar 02, 2011 | 14.22 | 14.23 | 14.13 | 14.17 | 1,047,205 | -0.01(-0.09%) |
Mar 01, 2011 | 14.41 | 14.41 | 14.12 | 14.19 | 981,342 | -0.18(-1.24%) |
Feb 28, 2011 | 14.29 | 14.41 | 14.27 | 14.36 | 1,165,728 | +0.11(+0.76%) |
Feb 25, 2011 | 14.07 | 14.26 | 14.02 | 14.26 | 983,811 | +0.24(+1.69%) |
Feb 24, 2011 | 14.12 | 14.16 | 13.93 | 14.02 | 1,301,909 | -0.07(-0.50%) |
Feb 23, 2011 | 14.14 | 14.20 | 14.09 | 14.09 | 1,269,459 | -0.07(-0.47%) |
Feb 22, 2011 | 14.33 | 14.41 | 14.14 | 14.16 | 1,345,241 | -0.34(-2.37%) |
Feb 18, 2011 | 14.43 | 14.51 | 14.35 | 14.50 | 546,837 | +0.09(+0.60%) |
Feb 17, 2011 | 14.23 | 14.42 | 14.20 | 14.41 | 458,854 | +0.16(+1.14%) |
Feb 16, 2011 | 14.19 | 14.30 | 14.19 | 14.25 | 583,502 | +0.08(+0.56%) |
Feb 15, 2011 | 14.12 | 14.21 | 14.08 | 14.17 | 939,242 | +0.03(+0.23%) |
Feb 14, 2011 | 14.26 | 14.26 | 14.11 | 14.14 | 808,847 | -0.07(-0.53%) |
Feb 11, 2011 | 14.08 | 14.22 | 14.02 | 14.22 | 810,079 | +0.09(+0.65%) |
Feb 10, 2011 | 14.20 | 14.24 | 14.08 | 14.12 | 933,013 | -0.11(-0.79%) |
Feb 09, 2011 | 14.15 | 14.26 | 14.10 | 14.24 | 999,110 | +0.06(+0.41%) |
Feb 08, 2011 | 14.12 | 14.19 | 14.05 | 14.18 | 759,691 | +0.05(+0.38%) |
Feb 07, 2011 | 13.91 | 14.14 | 13.91 | 14.12 | 1,103,734 | +0.21(+1.49%) |
Feb 04, 2011 | 13.93 | 14.00 | 13.81 | 13.92 | 494,621 | +0.07(+0.48%) |
Feb 03, 2011 | 13.90 | 14.00 | 13.79 | 13.85 | 941,092 | -0.03(-0.21%) |
Feb 02, 2011 | 13.79 | 13.95 | 13.76 | 13.88 | 890,200 | +0.02(+0.18%) |
Feb 01, 2011 | 13.59 | 13.86 | 13.59 | 13.85 | 843,160 | +0.36(+2.67%) |
Jan 31, 2011 | 13.60 | 13.70 | 13.49 | 13.49 | 813,155 | -0.03(-0.25%) |
Jan 28, 2011 | 13.89 | 13.89 | 13.52 | 13.53 | 829,549 | -0.36(-2.57%) |
Jan 27, 2011 | 13.71 | 13.90 | 13.69 | 13.88 | 583,917 | +0.14(+1.00%) |
Jan 26, 2011 | 13.78 | 13.80 | 13.68 | 13.75 | 660,219 | +0.03(+0.21%) |
Jan 25, 2011 | 13.55 | 13.72 | 13.52 | 13.72 | 871,644 | +0.17(+1.25%) |
Jan 24, 2011 | 13.37 | 13.57 | 13.37 | 13.55 | 615,764 | +0.17(+1.27%) |
Jan 21, 2011 | 13.55 | 13.55 | 13.35 | 13.38 | 714,669 | -0.07(-0.52%) |
Jan 20, 2011 | 13.49 | 13.66 | 13.41 | 13.45 | 1,240,949 | -0.10(-0.74%) |
Jan 19, 2011 | 13.67 | 13.71 | 13.54 | 13.55 | 867,586 | -0.12(-0.85%) |
Jan 18, 2011 | 13.56 | 13.70 | 13.54 | 13.66 | 1,558,751 | +0.13(+0.98%) |
Jan 14, 2011 | 13.49 | 13.58 | 13.49 | 13.53 | 1,084,247 | -0.01(-0.09%) |
Jan 13, 2011 | 13.66 | 13.72 | 13.49 | 13.54 | 719,122 | -0.13(-0.97%) |
Jan 12, 2011 | 13.73 | 13.89 | 13.66 | 13.68 | 659,259 | +0.14(+1.03%) |
Jan 11, 2011 | 13.65 | 13.69 | 13.48 | 13.54 | 987,653 | -0.04(-0.30%) |
Jan 10, 2011 | 13.50 | 13.64 | 13.45 | 13.58 | 887,933 | +0.03(+0.21%) |
Jan 07, 2011 | 13.66 | 13.66 | 13.32 | 13.55 | 1,356,069 | -0.07(-0.48%) |
Jan 06, 2011 | 13.48 | 13.65 | 13.44 | 13.62 | 1,372,173 | +0.19(+1.41%) |
Jan 05, 2011 | 13.38 | 13.50 | 13.38 | 13.43 | 1,436,459 | -0.04(-0.27%) |
Jan 04, 2011 | 13.53 | 13.55 | 13.37 | 13.46 | 633,537 | -0.07(-0.49%) |
Jan 03, 2011 | 13.39 | 13.55 | 13.39 | 13.53 | 636,237 | +0.27(+2.01%) |
Dec 31, 2010 | 13.28 | 13.37 | 13.26 | 13.26 | 608,120 | -0.04(-0.28%) |
Dec 30, 2010 | 13.37 | 13.40 | 13.30 | 13.30 | 503,764 | -0.07(-0.55%) |
Dec 29, 2010 | 13.38 | 13.39 | 13.33 | 13.37 | 504,475 | +0.02(+0.18%) |
Dec 28, 2010 | 13.41 | 13.43 | 13.31 | 13.35 | 456,918 | -0.05(-0.34%) |
Dec 27, 2010 | 13.34 | 13.41 | 13.29 | 13.39 | 632,699 | +0.05(+0.37%) |
Dec 23, 2010 | 13.34 | 13.42 | 13.33 | 13.34 | 541,762 | -0.01(-0.09%) |
Dec 22, 2010 | 13.36 | 13.42 | 13.30 | 13.36 | 1,002,286 | +0.02(+0.15%) |
Dec 21, 2010 | 13.35 | 13.36 | 13.32 | 13.34 | 649,909 | +0.03(+0.25%) |
Dec 20, 2010 | 13.33 | 13.40 | 13.28 | 13.30 | 541,628 | +0.01(+0.09%) |
Dec 17, 2010 | 13.33 | 13.35 | 13.26 | 13.29 | 1,072,231 | -0.06(-0.43%) |
Dec 16, 2010 | 13.29 | 13.41 | 13.29 | 13.35 | 413,106 | +0.09(+0.65%) |
Dec 15, 2010 | 13.27 | 13.43 | 13.26 | 13.26 | 1,228,054 | -0.08(-0.59%) |
Dec 14, 2010 | 13.36 | 13.45 | 13.32 | 13.34 | 615,797 | -0.02(-0.18%) |
Dec 13, 2010 | 13.32 | 13.41 | 13.30 | 13.36 | 570,867 | +0.07(+0.53%) |
Dec 10, 2010 | 13.20 | 13.30 | 13.15 | 13.29 | 727,762 | +0.09(+0.68%) |
Dec 09, 2010 | 13.22 | 13.22 | 13.10 | 13.20 | 864,824 | +0.02(+0.12%) |
Dec 08, 2010 | 13.16 | 13.20 | 13.09 | 13.19 | 893,363 | +0.06(+0.47%) |
Dec 07, 2010 | 13.13 | 13.20 | 13.08 | 13.13 | 946,593 | +0.07(+0.57%) |
Dec 06, 2010 | 13.04 | 13.09 | 13.02 | 13.05 | 715,989 | -0.02(-0.16%) |
Dec 03, 2010 | 13.02 | 13.10 | 12.90 | 13.07 | 729,042 | +0.00(+0.00%) |
Dec 02, 2010 | 12.86 | 13.08 | 12.86 | 13.07 | 879,781 | +0.22(+1.69%) |